Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Industrial Goods Sector
(CIX:
MSECTOR6
)
1,632.69
+3.33 (+0.20%)
Last Price
Updated: 4:00 PM EDT, May 1, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
1033
1041
1021
1029
0
-1.96(-0.19%)
May 30, 2016
1031
1031
1031
1031
0
+0.00(+0.00%)
May 27, 2016
1025
1037
1019
1031
0
+4.65(+0.45%)
May 26, 2016
1028
1036
1020
1026
0
+0.07(+0.01%)
May 25, 2016
1023
1034
1017
1026
0
+7.02(+0.69%)
May 24, 2016
1009
1025
1003
1019
0
+15.73(+1.57%)
May 23, 2016
1004
1013
994.79
1003
0
-0.98(-0.10%)
May 20, 2016
1003
1013
996.13
1004
0
+7.52(+0.75%)
May 19, 2016
997.77
1006
984.38
996.94
0
-8.01(-0.80%)
May 18, 2016
1007
1019
997.07
1005
0
-6.23(-0.62%)
May 17, 2016
1017
1027
1004
1011
0
-6.92(-0.68%)
May 16, 2016
1012
1026
1008
1018
0
+9.55(+0.95%)
May 13, 2016
1017
1025
1003
1009
0
-11.85(-1.16%)
May 12, 2016
1025
1032
1011
1020
0
+0.12(+0.01%)
May 11, 2016
1025
1034
1014
1020
0
-2.80(-0.27%)
May 10, 2016
1010
1026
1004
1023
0
+17.13(+1.70%)
May 09, 2016
1010
1018
999.40
1006
0
-7.23(-0.71%)
May 06, 2016
1003
1020
997.36
1013
0
+7.06(+0.70%)
May 05, 2016
1008
1019
998.51
1006
0
+0.39(+0.04%)
May 04, 2016
1007
1018
995.38
1006
0
-7.63(-0.75%)
May 03, 2016
1021
1026
1004
1013
0
-13.79(-1.34%)
May 02, 2016
1022
1033
1013
1027
0
+7.99(+0.78%)
Apr 29, 2016
1021
1030
1007
1019
0
-4.27(-0.42%)
Apr 28, 2016
1034
1045
1018
1023
0
-16.59(-1.60%)
Apr 27, 2016
1034
1047
1023
1040
0
+6.43(+0.62%)
Apr 26, 2016
1027
1039
1018
1034
0
+10.97(+1.07%)
Apr 25, 2016
1028
1034
1015
1023
0
-7.27(-0.71%)
Apr 22, 2016
1027
1039
1020
1030
0
+4.32(+0.42%)
Apr 21, 2016
1028
1041
1017
1026
0
-1.91(-0.19%)
Apr 20, 2016
1026
1037
1017
1027
0
+1.14(+0.11%)
Apr 19, 2016
1027
1038
1017
1026
0
+3.83(+0.37%)
Apr 18, 2016
1014
1027
1008
1023
0
+4.47(+0.44%)
Apr 15, 2016
1014
1023
1008
1018
0
+2.69(+0.26%)
Apr 14, 2016
1020
1024
1010
1015
0
-2.32(-0.23%)
Apr 13, 2016
1007
1021
1001
1018
0
+17.54(+1.75%)
Apr 12, 2016
993.09
1008
988.14
1000
0
+8.70(+0.88%)
Apr 11, 2016
995.29
1006
987.79
991.43
0
+0.60(+0.06%)
Apr 08, 2016
991.53
1003
983.88
990.83
0
+8.91(+0.91%)
Apr 07, 2016
986.85
994.68
975.38
981.92
0
-9.88(-1.00%)
Apr 06, 2016
984.92
997.30
975.25
991.80
0
+7.49(+0.76%)
Apr 05, 2016
982.26
993.62
974.20
984.31
0
-5.93(-0.60%)
Apr 04, 2016
1002
1007
985.03
990.25
0
-12.53(-1.25%)
Apr 01, 2016
990.33
1006
982.68
1003
0
+3.24(+0.32%)
Mar 31, 2016
1000
1008
991.01
999.54
0
-2.09(-0.21%)
Mar 30, 2016
1010
1015
995.07
1002
0
-1.44(-0.14%)
Mar 29, 2016
985.75
1006
979.67
1003
0
+13.78(+1.39%)
Mar 28, 2016
987.67
996.71
977.61
989.29
0
+3.62(+0.37%)
Mar 24, 2016
985.67
985.67
985.67
985.67
0
+2.80(+0.28%)
Mar 23, 2016
992.05
997.01
979.09
982.87
0
-12.33(-1.24%)
Mar 22, 2016
991.27
1003
985.25
995.21
0
-0.50(-0.05%)
Mar 21, 2016
993.36
1003
985.37
995.71
0
+1.14(+0.11%)
Mar 18, 2016
990.50
1004
982.90
994.58
0
+6.63(+0.67%)
Mar 17, 2016
969.54
993.23
963.77
987.95
0
+19.94(+2.06%)
Mar 16, 2016
953.67
972.40
948.62
968.01
0
+12.49(+1.31%)
Mar 15, 2016
952.11
963.25
943.28
955.53
0
-6.99(-0.73%)
Mar 14, 2016
960.66
970.87
953.32
962.52
0
-2.09(-0.22%)
Mar 11, 2016
954.76
969.69
948.49
964.61
0
+18.46(+1.95%)
Mar 10, 2016
949.24
956.79
932.79
946.14
0
-1.06(-0.11%)
Mar 09, 2016
948.99
955.99
937.35
947.20
0
+2.81(+0.30%)
Mar 08, 2016
951.91
958.81
935.74
944.39
0
-14.53(-1.52%)
Mar 07, 2016
951.44
968.28
943.18
958.92
0
+3.63(+0.38%)
Mar 04, 2016
951.69
965.48
942.53
955.28
0
+4.00(+0.42%)
Mar 03, 2016
940.62
955.88
935.11
951.28
0
+10.07(+1.07%)
Mar 02, 2016
931.95
945.27
924.35
941.21
0
+7.58(+0.81%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.